Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 204.24 | 205.40 | 200.47 | 200.58 | 883,250 | -3.66(-1.79%) |
Jan 30, 2024 | 203.25 | 206.84 | 203.20 | 204.24 | 627,001 | -1.23(-0.60%) |
Jan 29, 2024 | 204.22 | 205.71 | 203.24 | 205.47 | 893,175 | -0.54(-0.26%) |
Jan 26, 2024 | 206.47 | 207.55 | 203.71 | 206.01 | 509,254 | +0.16(+0.08%) |
Jan 25, 2024 | 205.90 | 207.07 | 203.70 | 205.85 | 930,954 | +2.55(+1.25%) |
Jan 24, 2024 | 205.51 | 207.16 | 202.80 | 203.30 | 795,411 | -1.77(-0.86%) |
Jan 23, 2024 | 207.48 | 207.66 | 204.43 | 205.07 | 817,845 | -2.10(-1.01%) |
Jan 22, 2024 | 201.71 | 207.47 | 201.00 | 207.16 | 1,300,132 | +8.84(+4.46%) |
Jan 19, 2024 | 203.69 | 204.09 | 195.42 | 198.32 | 2,315,289 | +1.78(+0.90%) |
Jan 18, 2024 | 191.63 | 197.22 | 191.63 | 196.54 | 1,736,908 | +5.22(+2.73%) |
Jan 17, 2024 | 189.12 | 192.89 | 188.22 | 191.32 | 945,725 | +0.77(+0.40%) |
Jan 16, 2024 | 190.74 | 191.39 | 187.97 | 190.56 | 535,030 | -1.14(-0.59%) |
Jan 12, 2024 | 191.65 | 192.61 | 189.75 | 191.69 | 496,187 | +0.97(+0.51%) |
Jan 11, 2024 | 191.90 | 191.90 | 188.40 | 190.73 | 509,792 | -1.86(-0.96%) |
Jan 10, 2024 | 189.90 | 192.72 | 189.15 | 192.58 | 571,129 | +1.55(+0.81%) |
Jan 09, 2024 | 191.13 | 192.35 | 190.01 | 191.04 | 419,053 | -2.13(-1.11%) |
Jan 08, 2024 | 190.24 | 193.40 | 189.20 | 193.17 | 732,469 | +3.58(+1.89%) |
Jan 05, 2024 | 188.66 | 191.44 | 187.81 | 189.59 | 488,063 | +0.93(+0.49%) |
Jan 04, 2024 | 189.10 | 190.87 | 186.99 | 188.66 | 791,049 | -2.91(-1.52%) |
Jan 03, 2024 | 193.78 | 194.37 | 190.32 | 191.56 | 698,452 | -3.53(-1.81%) |
Jan 02, 2024 | 199.42 | 200.14 | 194.39 | 195.10 | 730,326 | -4.24(-2.13%) |
Dec 29, 2023 | 200.91 | 202.20 | 198.94 | 199.34 | 407,858 | -2.12(-1.05%) |
Dec 28, 2023 | 203.27 | 203.27 | 200.15 | 201.46 | 399,908 | -0.39(-0.19%) |
Dec 27, 2023 | 201.79 | 202.76 | 201.09 | 201.84 | 663,692 | -0.53(-0.26%) |
Dec 26, 2023 | 200.94 | 203.08 | 199.92 | 202.37 | 291,569 | +1.08(+0.54%) |
Dec 22, 2023 | 201.50 | 203.04 | 200.60 | 201.29 | 379,193 | +1.06(+0.53%) |
Dec 21, 2023 | 197.93 | 201.35 | 196.91 | 200.24 | 644,814 | +3.05(+1.55%) |
Dec 20, 2023 | 196.57 | 203.70 | 195.83 | 197.18 | 810,359 | -1.28(-0.64%) |
Dec 19, 2023 | 198.60 | 200.07 | 197.92 | 198.46 | 810,883 | +0.40(+0.20%) |
Dec 18, 2023 | 202.80 | 203.11 | 197.81 | 198.06 | 820,054 | -3.75(-1.86%) |
Dec 15, 2023 | 201.59 | 207.22 | 200.14 | 201.81 | 2,345,637 | +0.49(+0.24%) |
Dec 14, 2023 | 197.16 | 201.51 | 195.93 | 201.32 | 1,041,395 | +5.71(+2.92%) |
Dec 13, 2023 | 192.29 | 195.70 | 188.41 | 195.62 | 687,518 | +3.02(+1.57%) |
Dec 12, 2023 | 192.42 | 194.36 | 191.60 | 192.59 | 464,235 | +0.31(+0.16%) |
Dec 11, 2023 | 187.89 | 192.57 | 187.32 | 192.28 | 625,734 | +6.04(+3.24%) |
Dec 08, 2023 | 188.12 | 189.40 | 185.32 | 186.25 | 722,458 | -2.27(-1.20%) |
Dec 07, 2023 | 189.39 | 189.42 | 186.29 | 188.51 | 519,967 | +0.81(+0.43%) |
Dec 06, 2023 | 189.44 | 189.44 | 186.51 | 187.70 | 447,188 | -0.33(-0.18%) |
Dec 05, 2023 | 188.08 | 189.22 | 185.23 | 188.03 | 570,106 | -1.83(-0.96%) |
Dec 04, 2023 | 188.43 | 192.31 | 188.22 | 189.86 | 787,646 | +0.44(+0.23%) |
Dec 01, 2023 | 184.94 | 191.21 | 184.34 | 189.42 | 836,729 | +4.52(+2.45%) |
Nov 30, 2023 | 181.63 | 185.78 | 180.65 | 184.90 | 1,129,706 | +3.21(+1.77%) |
Nov 29, 2023 | 181.19 | 183.97 | 181.04 | 181.69 | 521,232 | +1.43(+0.79%) |
Nov 28, 2023 | 179.21 | 181.05 | 178.11 | 180.26 | 428,188 | +0.98(+0.55%) |
Nov 27, 2023 | 181.63 | 181.82 | 179.10 | 179.28 | 447,284 | -3.40(-1.86%) |
Nov 24, 2023 | 180.53 | 183.03 | 180.53 | 182.68 | 231,350 | +1.91(+1.05%) |
Nov 22, 2023 | 180.43 | 181.35 | 179.27 | 180.78 | 381,130 | +0.82(+0.45%) |
Nov 21, 2023 | 177.31 | 181.24 | 176.18 | 179.96 | 486,013 | +2.46(+1.38%) |
Nov 20, 2023 | 177.82 | 179.07 | 176.31 | 177.50 | 565,761 | -0.22(-0.12%) |
Nov 17, 2023 | 179.23 | 179.51 | 176.44 | 177.72 | 882,461 | -0.59(-0.33%) |
Nov 16, 2023 | 182.20 | 182.90 | 175.90 | 178.31 | 653,444 | -3.26(-1.80%) |
Nov 15, 2023 | 178.61 | 184.59 | 178.61 | 181.57 | 1,045,167 | +3.40(+1.91%) |
Nov 14, 2023 | 176.59 | 180.97 | 175.97 | 178.17 | 615,940 | +4.89(+2.82%) |
Nov 13, 2023 | 172.27 | 174.20 | 171.80 | 173.28 | 516,725 | -0.19(-0.11%) |
Nov 10, 2023 | 172.47 | 173.89 | 171.10 | 173.47 | 550,109 | +2.06(+1.20%) |
Nov 09, 2023 | 174.67 | 174.67 | 171.28 | 171.41 | 612,377 | -2.81(-1.62%) |
Nov 08, 2023 | 174.35 | 176.30 | 174.14 | 174.23 | 630,205 | +0.08(+0.05%) |
Nov 07, 2023 | 172.52 | 174.89 | 172.13 | 174.15 | 342,398 | +0.09(+0.05%) |
Nov 06, 2023 | 175.02 | 176.07 | 171.40 | 174.06 | 495,388 | -0.86(-0.49%) |
Nov 03, 2023 | 173.73 | 175.01 | 172.17 | 174.92 | 563,733 | +3.22(+1.87%) |
Nov 02, 2023 | 173.55 | 174.98 | 171.33 | 171.70 | 702,124 | -0.49(-0.28%) |